22,700€
13,78%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,80 | 23,30 | 20,80 | 22,70 | 13,78% | 305,00 |
| 08.05.2025 | 19,25 | 20,10 | 19,10 | 19,95 | 4,45% | 271,00 |
| 07.05.2025 | 19,10 | 19,35 | 18,85 | 19,10 | 0,26% | 2,00 |
| 06.05.2025 | 19,35 | 19,50 | 18,95 | 19,05 | -2,06% | 5,00 |
| 05.05.2025 | 19,35 | 19,75 | 19,05 | 19,45 | -0,51% | 232,00 |
| 02.05.2025 | 18,85 | 19,75 | 18,75 | 19,55 | 3,17% | 1,00 |
| 30.04.2025 | 18,75 | 18,95 | 18,10 | 18,95 | 0,53% | 200,00 |
| 29.04.2025 | 18,75 | 18,95 | 18,50 | 18,85 | 0,80% | 150,00 |
| 28.04.2025 | 18,65 | 19,20 | 18,45 | 18,70 | 0,27% | 69,00 |
| 25.04.2025 | 19,15 | 19,15 | 18,55 | 18,65 | -2,10% | - |
| 24.04.2025 | 17,70 | 19,05 | 17,50 | 19,05 | 7,32% | 124,00 |
| 23.04.2025 | 17,40 | 18,70 | 17,40 | 17,75 | 3,50% | - |
| 22.04.2025 | 16,35 | 17,15 | 16,35 | 17,15 | 0,59% | - |
| 17.04.2025 | 17,00 | 17,25 | 16,60 | 17,05 | 1,19% | - |
| 16.04.2025 | 17,25 | 17,50 | 16,55 | 16,85 | -3,44% | 500,00 |
| 15.04.2025 | 17,60 | 17,75 | 17,25 | 17,45 | -1,13% | 200,00 |
| 14.04.2025 | 17,25 | 17,85 | 16,85 | 17,65 | 2,32% | 50,00 |
| 11.04.2025 | 17,40 | 17,50 | 16,55 | 17,25 | -0,86% | - |
| 10.04.2025 | 19,05 | 19,20 | 16,85 | 17,40 | -8,66% | 505,00 |
| 09.04.2025 | 15,75 | 19,40 | 15,20 | 19,05 | 17,96% | 180,00 |
| 08.04.2025 | 17,50 | 18,10 | 15,85 | 16,15 | -6,38% | 245,00 |
| 07.04.2025 | 16,55 | 18,35 | 16,05 | 17,25 | 1,17% | 235,00 |
| 04.04.2025 | 18,25 | 18,50 | 16,05 | 17,05 | -7,08% | 1.354,00 |
| 03.04.2025 | 22,00 | 22,00 | 18,25 | 18,35 | -19,16% | 1.025,00 |
| 02.04.2025 | 22,40 | 22,90 | 22,00 | 22,70 | 0,89% | 640,00 |
| 01.04.2025 | 22,50 | 22,70 | 21,90 | 22,50 | 0,00% | 21,00 |
| 31.03.2025 | 22,80 | 22,90 | 21,90 | 22,50 | -1,75% | 84,00 |
| 28.03.2025 | 24,10 | 24,30 | 22,50 | 22,90 | -4,98% | 226,00 |
| 27.03.2025 | 25,60 | 25,60 | 23,50 | 24,10 | -5,49% | 478,00 |
| 26.03.2025 | 25,80 | 26,10 | 25,30 | 25,50 | -0,78% | - |
| 25.03.2025 | 25,60 | 26,00 | 25,50 | 25,70 | 0,00% | 205,00 |
| 24.03.2025 | 25,20 | 26,10 | 25,20 | 25,70 | 2,39% | 480,00 |
| 21.03.2025 | 25,60 | 25,80 | 24,90 | 25,10 | -2,33% | 59,00 |
| 20.03.2025 | 25,80 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 19.03.2025 | 25,50 | 25,90 | 25,50 | 25,70 | 1,18% | 8,00 |
| 18.03.2025 | 25,30 | 25,70 | 25,20 | 25,40 | 0,00% | 100,00 |
| 17.03.2025 | 24,80 | 25,70 | 24,80 | 25,40 | 2,01% | - |
| 14.03.2025 | 24,50 | 25,10 | 24,30 | 24,90 | 2,47% | - |
| 13.03.2025 | 24,50 | 25,10 | 24,30 | 24,30 | -0,82% | 136,00 |
| 12.03.2025 | 25,40 | 25,60 | 24,50 | 24,50 | -3,16% | - |
| 11.03.2025 | 25,80 | 25,80 | 24,70 | 25,30 | -2,32% | - |
| 10.03.2025 | 26,40 | 26,90 | 25,90 | 25,90 | -2,26% | - |
| 07.03.2025 | 25,80 | 26,50 | 25,20 | 26,50 | 3,11% | 1.633,00 |
| 06.03.2025 | 25,10 | 25,90 | 24,00 | 25,70 | 2,39% | 1.181,00 |
| 05.03.2025 | 25,50 | 25,60 | 24,70 | 25,10 | 0,80% | 117,00 |
| 04.03.2025 | 26,00 | 26,20 | 24,70 | 24,90 | -4,60% | 7,00 |
| 03.03.2025 | 27,80 | 27,90 | 25,90 | 26,10 | -5,78% | 88,00 |
| 28.02.2025 | 27,70 | 28,00 | 27,30 | 27,70 | 0,00% | 278,00 |
| 27.02.2025 | 28,10 | 28,70 | 27,70 | 27,70 | -1,42% | 96,00 |
| 26.02.2025 | 28,20 | 28,50 | 27,90 | 28,10 | 0,00% | 173,00 |
| 25.02.2025 | 28,20 | 28,50 | 27,70 | 28,10 | -0,71% | - |
| 24.02.2025 | 28,20 | 28,60 | 27,90 | 28,30 | 0,00% | 268,00 |
| 21.02.2025 | 28,60 | 28,70 | 28,10 | 28,30 | -0,70% | - |
| 20.02.2025 | 28,80 | 28,90 | 28,30 | 28,50 | -1,38% | - |
| 19.02.2025 | 28,30 | 28,90 | 28,20 | 28,90 | 1,40% | 204,00 |
| 18.02.2025 | 28,30 | 28,50 | 27,90 | 28,50 | 1,06% | 49,00 |
| 17.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 14.02.2025 | 27,60 | 28,30 | 27,30 | 28,10 | 2,18% | 2,00 |
| 13.02.2025 | 26,90 | 28,10 | 26,80 | 27,50 | 2,23% | 20,00 |
| 12.02.2025 | 25,90 | 27,50 | 24,10 | 26,90 | 8,03% | 312,00 |
| 11.02.2025 | 25,00 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 10.02.2025 | 25,10 | 25,50 | 24,90 | 24,90 | -0,80% | 2,00 |
| 07.02.2025 | 24,50 | 25,10 | 24,30 | 25,10 | 2,45% | 684,00 |
| 06.02.2025 | 24,70 | 25,10 | 24,50 | 24,50 | 0,00% | 7,00 |
| 05.02.2025 | 24,70 | 24,90 | 24,50 | 24,50 | -1,61% | 200,00 |
| 04.02.2025 | 24,90 | 25,10 | 24,60 | 24,90 | 0,00% | 1.153,00 |
| 03.02.2025 | 26,00 | 26,40 | 24,30 | 24,90 | -4,60% | 138,00 |
| 31.01.2025 | 26,40 | 26,60 | 25,90 | 26,10 | -0,76% | 39,00 |
| 30.01.2025 | 26,50 | 26,60 | 26,10 | 26,30 | -0,75% | 9,00 |
| 29.01.2025 | 26,80 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 28.01.2025 | 27,30 | 27,60 | 26,50 | 26,90 | -0,74% | 255,00 |
| 27.01.2025 | 27,20 | 27,40 | 26,70 | 27,10 | 0,00% | 111,00 |
| 24.01.2025 | 27,80 | 27,90 | 27,10 | 27,10 | -2,87% | 9,00 |
| 23.01.2025 | 27,60 | 27,90 | 27,30 | 27,90 | 0,72% | - |
| 22.01.2025 | 27,80 | 28,40 | 27,50 | 27,70 | 0,00% | 15,00 |
| 21.01.2025 | 27,50 | 27,70 | 27,40 | 27,70 | 1,09% | 120,00 |
| 20.01.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -1,08% | 4,00 |
| 17.01.2025 | 27,50 | 27,90 | 27,50 | 27,70 | 0,73% | - |
| 16.01.2025 | 27,40 | 27,70 | 27,10 | 27,50 | 0,73% | 115,00 |
| 15.01.2025 | 27,00 | 27,70 | 26,80 | 27,30 | 1,49% | - |
| 14.01.2025 | 26,80 | 27,10 | 26,70 | 26,90 | 0,00% | 22,00 |
| 13.01.2025 | 26,60 | 27,10 | 26,30 | 26,90 | 0,75% | 355,00 |
| 10.01.2025 | 26,90 | 26,90 | 26,30 | 26,70 | -0,37% | 20,00 |
| 09.01.2025 | 26,90 | 27,00 | 26,80 | 26,80 | -0,37% | 1,00 |
| 08.01.2025 | 27,50 | 27,90 | 26,70 | 26,90 | -2,18% | 699,00 |
| 07.01.2025 | 27,20 | 27,70 | 27,20 | 27,50 | 0,73% | 1.237,00 |
| 06.01.2025 | 26,80 | 27,90 | 26,60 | 27,30 | 1,49% | 40,00 |
| 03.01.2025 | 26,60 | 26,90 | 26,30 | 26,90 | 1,51% | - |
| 02.01.2025 | 26,50 | 26,90 | 26,30 | 26,50 | 1,53% | 51,00 |
| 30.12.2024 | 26,20 | 26,40 | 26,10 | 26,10 | -0,76% | 20,00 |
| 27.12.2024 | 27,10 | 27,30 | 26,10 | 26,30 | 0,00% | 851,00 |
| 23.12.2024 | 26,20 | 26,80 | 26,10 | 26,30 | 0,77% | 600,00 |
| 20.12.2024 | 26,30 | 26,80 | 26,10 | 26,10 | -1,51% | 25,00 |
| 19.12.2024 | 27,20 | 27,50 | 26,30 | 26,50 | -2,93% | 237,00 |
| 18.12.2024 | 28,10 | 28,50 | 27,10 | 27,30 | -2,85% | 70,00 |
| 17.12.2024 | 28,80 | 28,90 | 27,90 | 28,10 | -2,09% | 87,00 |
| 16.12.2024 | 28,90 | 29,30 | 28,50 | 28,70 | -0,69% | - |
| 13.12.2024 | 29,20 | 29,50 | 28,70 | 28,90 | -0,69% | - |
| 12.12.2024 | 28,60 | 29,10 | 28,40 | 29,10 | 0,00% | 1.072,00 |
| 11.12.2024 | 29,40 | 29,90 | 28,90 | 29,10 | -1,36% | - |